|
Closing price on 5/25/2017
|
|
| Open |
106.00 |
| High |
107.00 |
| Low |
105.00 |
| Volume |
30,440 |
| Split-adjusted Price |
77.26 |
|
|
TRA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2017
|
0.00 / 0.00%
|
106.00
|
107.00
|
105.00
|
105.00
|
105.27
|
77.26
|
30,440
|
|
|
5/24/2017
|
0.00 / 0.00%
|
104.10
|
105.50
|
104.10
|
105.00
|
104.93
|
77.26
|
22,840
|
|
|
5/23/2017
|
0.00 / 0.00%
|
104.70
|
105.00
|
104.40
|
105.00
|
104.65
|
77.26
|
26,240
|
|
|
5/22/2017
|
+1.00 / +0.96%
|
105.70
|
105.70
|
104.00
|
105.00
|
105.12
|
77.26
|
9,180
|
|
|
5/19/2017
|
-3.00 / -2.80%
|
107.00
|
107.00
|
103.10
|
104.00
|
104.05
|
76.52
|
5,930
|
|
|
5/18/2017
|
-1.00 / -0.93%
|
102.60
|
108.00
|
102.60
|
107.00
|
104.88
|
78.73
|
11,890
|
|
|
5/17/2017
|
0.00 / 0.00%
|
108.50
|
108.50
|
106.70
|
108.00
|
108.10
|
79.46
|
6,300
|
|
|
5/16/2017
|
+3.00 / +2.86%
|
105.50
|
110.00
|
105.50
|
108.00
|
107.61
|
79.46
|
16,560
|
|
|
5/15/2017
|
-19.00 / -15.32%
|
103.20
|
107.00
|
103.20
|
105.00
|
105.81
|
77.26
|
17,350
|
|
|
5/12/2017
|
-0.50 / -0.40%
|
124.50
|
124.50
|
123.00
|
124.00
|
123.92
|
75.42
|
7,750
|
|
|
5/11/2017
|
+0.60 / +0.48%
|
124.00
|
125.00
|
123.80
|
124.50
|
124.14
|
75.72
|
5,940
|
|
|
5/10/2017
|
+0.80 / +0.65%
|
123.80
|
123.90
|
123.30
|
123.90
|
123.65
|
75.36
|
3,970
|
|
|
5/9/2017
|
-0.40 / -0.32%
|
123.50
|
124.00
|
122.50
|
123.10
|
123.09
|
74.87
|
3,240
|
|
|
5/8/2017
|
+0.90 / +0.73%
|
122.60
|
124.00
|
122.00
|
123.50
|
122.84
|
75.11
|
8,900
|
|
|
5/5/2017
|
-3.10 / -2.47%
|
125.00
|
125.10
|
122.30
|
122.60
|
123.74
|
74.57
|
9,470
|
|
|
5/4/2017
|
+0.70 / +0.56%
|
125.90
|
126.00
|
125.00
|
125.70
|
125.33
|
76.45
|
7,290
|
|
|
5/3/2017
|
+1.00 / +0.81%
|
125.00
|
126.00
|
122.20
|
125.00
|
124.98
|
76.03
|
22,960
|
|
|
4/28/2017
|
+6.00 / +5.08%
|
118.50
|
125.50
|
118.50
|
124.00
|
123.07
|
75.42
|
33,990
|
|
|
4/27/2017
|
0.00 / 0.00%
|
118.00
|
120.00
|
117.00
|
118.00
|
117.96
|
71.77
|
21,830
|
|
|
4/26/2017
|
+0.50 / +0.43%
|
117.50
|
118.20
|
117.10
|
118.00
|
117.99
|
71.77
|
9,770
|
|
|
4/25/2017
|
-0.50 / -0.42%
|
118.00
|
118.00
|
117.00
|
117.50
|
117.89
|
71.46
|
7,630
|
|
|
4/24/2017
|
+1.50 / +1.29%
|
116.50
|
118.50
|
116.50
|
118.00
|
117.21
|
71.77
|
19,760
|
|
|
4/21/2017
|
+0.10 / +0.09%
|
116.00
|
116.90
|
116.00
|
116.50
|
116.49
|
70.86
|
5,700
|
|
|
4/20/2017
|
+0.80 / +0.69%
|
116.00
|
116.50
|
116.00
|
116.40
|
116.39
|
70.80
|
2,990
|
|
|
4/19/2017
|
+1.10 / +0.96%
|
115.00
|
115.60
|
114.50
|
115.60
|
114.94
|
70.31
|
5,490
|
|
|
4/18/2017
|
-0.50 / -0.43%
|
114.10
|
114.50
|
113.80
|
114.50
|
113.96
|
69.64
|
4,440
|
|
|
4/17/2017
|
-0.10 / -0.09%
|
114.60
|
115.00
|
114.00
|
115.00
|
114.79
|
69.94
|
3,380
|
|
|
4/14/2017
|
-0.40 / -0.35%
|
114.30
|
115.50
|
114.20
|
115.10
|
115.29
|
70.00
|
4,710
|
|
|
4/13/2017
|
+0.50 / +0.43%
|
115.00
|
115.70
|
115.00
|
115.50
|
115.00
|
70.25
|
2,600
|
|
|
4/12/2017
|
-0.90 / -0.78%
|
114.90
|
115.90
|
114.90
|
115.00
|
115.02
|
69.94
|
5,060
|
|
|